Fortune Bay Corp. (FOR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550

+0.0200

(+5.97%)

At close: 11:23AM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3200	0.3550	0.3200	0.3550	0.3550	37,600
Feb 02, 2023	0.3350	0.3350	0.3300	0.3350	0.3350	57,100
Feb 01, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 31, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	3,100
Jan 30, 2023	0.2900	0.3100	0.2900	0.3000	0.3000	93,000
Jan 27, 2023	0.3100	0.3100	0.2900	0.2900	0.2900	72,500
Jan 26, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	34,300
Jan 25, 2023	0.3400	0.3400	0.3150	0.3150	0.3150	72,500
Jan 24, 2023	0.3550	0.3550	0.3250	0.3250	0.3250	40,700
Jan 23, 2023	0.3550	0.3550	0.3450	0.3500	0.3500	60,400
Jan 20, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	75,500
Jan 19, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	4,100
Jan 18, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	3,500
Jan 17, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	7,500
Jan 16, 2023	0.3600	0.3600	0.3450	0.3500	0.3500	14,400
Jan 13, 2023	0.4200	0.4200	0.3600	0.3600	0.3600	8,100
Jan 12, 2023	0.3800	0.4200	0.3700	0.4200	0.4200	205,600
Jan 11, 2023	0.3300	0.3800	0.3300	0.3800	0.3800	61,000
Jan 10, 2023	0.2900	0.3250	0.2850	0.3250	0.3250	16,300
Jan 09, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	69,200
Jan 06, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	13,600
Jan 05, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	22,100
Jan 03, 2023	0.3100	0.3300	0.3000	0.3000	0.3000	137,600
Dec 30, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	7,500
Dec 29, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 28, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	500
Dec 23, 2022	0.3100	0.3100	0.3050	0.3050	0.3050	2,000
Dec 22, 2022	0.3150	0.3150	0.3050	0.3050	0.3050	2,800
Dec 21, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	4,500
Dec 20, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	9,500
Dec 19, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	12,600
Dec 16, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	10,500
Dec 15, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	13,100
Dec 14, 2022	0.3750	0.3750	0.3600	0.3750	0.3750	8,300
Dec 13, 2022	0.3700	0.3850	0.3700	0.3850	0.3850	18,400
Dec 12, 2022	0.3900	0.3900	0.3000	0.3700	0.3700	7,600
Dec 09, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 08, 2022	0.3600	0.4000	0.3600	0.4000	0.4000	7,000
Dec 07, 2022	0.3400	0.3600	0.2900	0.3600	0.3600	102,600
Dec 06, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	27,000
Dec 05, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	13,700
Dec 02, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	21,600
Dec 01, 2022	0.3900	0.4000	0.3450	0.3600	0.3600	55,400
Nov 30, 2022	0.3600	0.3900	0.3400	0.3900	0.3900	17,600
Nov 29, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	11,800
Nov 28, 2022	0.3550	0.3600	0.3550	0.3600	0.3600	5,200
Nov 25, 2022	0.3300	0.3550	0.3300	0.3300	0.3300	33,400
Nov 24, 2022	0.3150	0.3300	0.3150	0.3300	0.3300	11,000
Nov 23, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	35,000
Nov 22, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	300
Nov 21, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Nov 18, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	500
Nov 17, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	6,100
Nov 16, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	2,900
Nov 15, 2022	0.3200	0.3200	0.2700	0.2700	0.2700	14,100
Nov 14, 2022	0.2750	0.2750	0.2700	0.2700	0.2700	48,100
Nov 11, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 10, 2022	0.2800	0.2800	0.2750	0.2750	0.2750	2,400
Nov 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Nov 08, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	1,500
Nov 07, 2022	0.3000	0.3000	0.2600	0.2600	0.2600	28,500
Nov 04, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	4,700
Nov 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	700
Nov 02, 2022	0.2900	0.3100	0.2700	0.3100	0.3100	9,900
Nov 01, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	5,000
Oct 31, 2022	0.2500	0.2800	0.2500	0.2550	0.2550	42,300
Oct 28, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	1,500
Oct 27, 2022	0.3100	0.3100	0.2650	0.2650	0.2650	3,000
Oct 26, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	137,500
Oct 25, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	5,200
Oct 24, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	3,100
Oct 21, 2022	0.2650	0.2700	0.2500	0.2500	0.2500	224,600
Oct 20, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	8,500
Oct 19, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	17,000
Oct 18, 2022	0.2800	0.2850	0.2800	0.2800	0.2800	18,800
Oct 17, 2022	0.3000	0.3000	0.2750	0.2900	0.2900	16,100
Oct 14, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Oct 13, 2022	0.2700	0.3000	0.2600	0.2900	0.2900	15,800
Oct 12, 2022	0.2700	0.2800	0.2600	0.2600	0.2600	116,500
Oct 11, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	53,000
Oct 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	8,200
Oct 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	20,400
Sept 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Sept 29, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	800
Sept 28, 2022	0.2650	0.2800	0.2650	0.2800	0.2800	8,500
Sept 27, 2022	0.2700	0.2700	0.2350	0.2650	0.2650	89,000
Sept 26, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sept 23, 2022	0.2900	0.2900	0.2600	0.2700	0.2700	49,700
Sept 22, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sept 20, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	14,500
Sept 19, 2022	0.3700	0.3700	0.3300	0.3300	0.3300	3,000
Sept 16, 2022	0.3250	0.3500	0.3250	0.3300	0.3300	13,300
Sept 15, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	500
Sept 14, 2022	0.3650	0.3650	0.3500	0.3500	0.3500	10,500
Sept 13, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,339.54-177.93(-0.56%)

Fortune Bay Corp. (FOR.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,339.54
-177.93(-0.56%)